Qualcomm Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	52.300	53.000	51.900	52.800	49.424	1,144
2022-06-21	53.450	53.760	53.100	53.760	50.322	2,825
2022-06-20	52.730	52.730	52.710	52.710	49.340	57
2022-06-17	53.000	53.000	50.630	51.490	48.198	1,992
2022-06-15	55.920	56.230	54.720	55.120	51.595	2,870
2022-06-14	55.330	55.520	55.330	55.520	51.970	202
2022-06-13	54.420	55.100	54.140	54.920	51.408	402
2022-06-10	55.950	56.000	55.270	55.270	51.736	1,622
2022-06-09	57.010	57.010	56.570	56.570	52.953	385
2022-06-08	57.340	57.340	55.970	56.040	52.457	4,121
2022-06-07	56.940	57.990	56.940	57.320	53.655	33
2022-06-06	57.000	57.000	56.120	56.120	52.532	817
2022-06-03	56.800	56.920	56.150	56.280	52.681	1,028
2022-06-02	56.680	58.320	56.600	58.090	54.376	36
2022-06-01	55.540	63.880	55.540	56.280	52.681	4,205
2022-05-31	54.400	56.280	54.400	55.740	52.176	779
2022-05-30	55.820	55.850	54.180	54.460	50.771	7
2022-05-27	54.000	55.370	54.000	55.160	51.423	1,572
2022-05-26	53.450	53.890	53.250	53.490	49.866	150
2022-05-25	50.750	52.890	50.750	52.450	48.897	872
2022-05-24	52.250	52.250	50.750	51.390	47.909	203
2022-05-23	51.860	52.800	51.600	52.490	48.934	4,330
2022-05-20	54.100	54.100	51.330	52.920	49.335	5,215
2022-05-19	53.050	54.400	53.050	54.150	50.482	161
2022-05-18	56.010	56.720	54.010	54.270	50.593	1,412
2022-05-17	57.000	57.600	57.000	57.580	53.679	1,252
2022-05-16	56.760	56.760	56.760	56.760	52.915	0
2022-05-13	56.990	57.410	56.460	56.760	52.915	134
2022-05-12	55.920	56.520	54.850	55.580	51.815	2,481
2022-05-11	57.960	58.560	56.540	56.540	52.710	2,949
2022-05-10	59.220	59.280	57.950	58.690	54.714	2,656
2022-05-09	59.580	59.580	57.680	57.680	53.772	521
2022-05-06	60.240	60.250	58.760	59.160	55.152	1,080
2022-05-05	58.900	59.000	58.340	58.340	54.388	306
2022-05-04	59.950	61.070	58.800	60.840	56.718	5,028
2022-05-03	60.280	60.280	59.510	59.950	55.889	13,414
2022-05-02	57.900	61.200	57.900	61.200	57.054	4,173
2022-04-29	59.750	60.010	57.890	57.890	53.968	16,046
2022-04-28	59.480	62.320	58.480	61.200	57.054	13,635
2022-04-27	56.650	57.040	55.860	55.930	52.141	2,975
2022-04-26	55.450	56.500	54.980	55.880	52.094	1,389
2022-04-25	53.760	55.240	53.760	55.240	51.498	249
2022-04-22	54.000	54.000	53.290	53.290	49.680	207
2022-04-20	55.400	56.000	54.250	54.370	50.687	684
2022-04-19	54.010	54.900	54.010	54.900	51.181	39
2022-04-18	53.750	54.200	52.670	53.810	50.165	1,252
2022-04-14	55.000	55.700	53.660	53.750	50.109	740
2022-04-13	54.860	55.500	54.860	55.000	51.274	133
2022-04-12	53.150	54.080	52.760	52.980	49.391	2,308
2022-04-11	53.850	53.850	52.500	53.150	49.549	273
2022-04-08	54.550	55.320	53.600	53.850	50.202	2,665
2022-04-07	54.800	55.630	54.000	54.010	50.351	2,080
2022-04-06	56.520	56.520	53.950	54.450	50.761	9,810
2022-04-05	58.720	59.140	56.520	56.520	52.691	503
2022-04-04	56.810	59.000	56.720	58.720	54.742	1,721
2022-04-01	60.000	60.000	55.920	56.450	52.626	8,533
2022-03-31	60.500	61.310	59.650	60.840	56.718	8,413
2022-03-30	63.950	63.950	60.490	60.900	56.774	335
2022-03-29	63.010	63.950	62.300	63.780	59.459	1,875
2022-03-28	62.000	63.010	61.630	63.010	58.741	1,395

← NewerPage 19 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.2681 USD
2026-03-03	0.2627 USD
2025-12-02	0.2767 USD
2025-09-02	0.2681 USD
2025-06-03	0.2747 USD
2025-02-28	0.2762 USD
2024-12-03	0.2912 USD
2024-09-03	0.2608 USD
2024-05-28	0.7447 USD
2024-02-27	0.2250 USD
2023-11-28	0.2227 USD
2023-08-29	0.2215 USD
2023-05-30	0.2155 USD
2023-02-28	0.2237 USD
2022-11-29	0.2232 USD
2022-08-30	0.2209 USD
2022-05-31	0.2212 USD
2022-02-25	0.1831 USD
2021-11-30	0.2183 USD
2021-08-31	0.2048 USD
2021-05-31	0.1886 USD
2021-03-02	0.2090 USD
2020-12-01	0.1868 USD
2020-09-01	28.9370 USD
2020-06-02	27.6362 USD
2020-03-03	24.6046 USD
2019-12-03	20.0208 USD
2019-09-10	1.7035 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.